Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.99
+0.06 (0.20%)
May 29, 2025, 4:00 PM EDT

VEMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 30, 202529.6929.6929.6929.6929.69-1.00%
May 29, 202529.9929.9929.9929.9929.990.20%
May 28, 202529.9329.9329.9329.9329.93-0.40%
May 27, 202530.0530.0530.0530.0530.05-0.33%
May 23, 202530.1530.1530.1530.1530.150.30%
May 22, 202530.0630.0630.0630.0630.06-0.27%
May 21, 202530.1430.1430.1430.1430.140.03%
May 20, 202530.1330.1330.1330.1330.13-0.33%
May 19, 202530.2330.2330.2330.2330.230.10%
May 16, 202530.2030.2030.2030.2030.200.03%
May 15, 202530.1930.1930.1930.1930.19-0.20%
May 14, 202530.2530.2530.2530.2530.250.73%
May 13, 202530.0330.0330.0330.0330.030.20%
May 12, 202529.9729.9729.9729.9729.972.57%
May 9, 202529.2229.2229.2229.2229.220.38%
May 8, 202529.1129.1129.1129.1129.11-0.27%
May 7, 202529.1929.1929.1929.1929.19-0.34%
May 6, 202529.2929.2929.2929.2929.290.14%
May 5, 202529.2529.2529.2529.2529.250.14%
May 2, 202529.2129.2129.2129.2129.211.92%
May 1, 202528.6628.6628.6628.6628.660.24%
Apr 30, 202528.5928.5928.5928.5928.590.35%
Apr 29, 202528.4928.4928.4928.4928.490.32%
Apr 28, 202528.4028.4028.4028.4028.400.28%
Apr 25, 202528.3228.3228.3228.3228.32-0.32%
Apr 24, 202528.4128.4128.4128.4128.410.92%
Apr 23, 202528.1528.1528.1528.1528.151.19%
Apr 22, 202527.8227.8227.8227.8227.821.38%
Apr 21, 202527.4427.4427.4427.4427.440.07%
Apr 17, 202527.4227.4227.4227.4227.420.92%
Apr 16, 202527.1727.1727.1727.1727.17-1.27%
Apr 15, 202527.5227.5227.5227.5227.520.47%
Apr 14, 202527.3927.3927.3927.3927.391.41%
Apr 11, 202527.0127.0127.0127.0127.012.58%
Apr 10, 202526.3326.3326.3326.3326.33-0.94%
Apr 9, 202526.5826.5826.5826.5826.584.24%
Apr 8, 202525.5025.5025.5025.5025.50-1.77%
Apr 7, 202525.9625.9625.9625.9625.96-3.42%
Apr 4, 202526.8826.8826.8826.8826.88-4.48%
Apr 3, 202528.1428.1428.1428.1428.14-1.88%
Apr 2, 202528.6828.6828.6828.6828.680.17%
Apr 1, 202528.6328.6328.6328.6328.630.39%
Mar 31, 202528.5228.5228.5228.5228.52-0.35%
Mar 28, 202528.6228.6228.6228.6228.62-1.48%
Mar 27, 202529.0529.0529.0529.0529.050.59%
Mar 26, 202528.8828.8828.8828.8828.88-0.59%
Mar 25, 202529.0529.0529.0529.0529.05-0.31%
Mar 24, 202529.1429.1429.1429.1429.140.34%
Mar 21, 202529.0429.0429.0429.0429.04-0.62%
Mar 20, 202529.2229.2229.2229.2229.19-0.61%